エムスリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2009/06/26 | 129.2 | 129.6 | 126.3 | 127.1 | -2.1 | -1.6% | 3,513,600 |
| 2009/06/25 | 129.2 | 130 | 127.5 | 129.2 | +0.4 | +0.3% | 1,504,800 |
| 2009/06/24 | 130 | 130 | 123.9 | 128.8 | +0.9 | +0.7% | 3,561,600 |
| 2009/06/23 | 129.6 | 129.6 | 127.5 | 127.9 | -2.5 | -1.9% | 1,684,800 |
| 2009/06/22 | 130.8 | 131.7 | 130 | 130.4 | -0.4 | -0.3% | 664,800 |
| 2009/06/19 | 131.3 | 132.5 | 129.6 | 130.8 | ±0 | ±0% | 2,172,000 |
| 2009/06/18 | 134.2 | 134.2 | 130 | 130.8 | -3.4 | -2.5% | 1,504,800 |
| 2009/06/17 | 131.3 | 134.6 | 129.6 | 134.2 | +2.5 | +1.9% | 3,367,200 |
| 2009/06/16 | 133.8 | 133.8 | 131.3 | 131.7 | -3.7 | -2.7% | 2,388,000 |
| 2009/06/15 | 130.4 | 135.4 | 130 | 135.4 | +5.4 | +4.2% | 2,508,000 |
| 2009/06/12 | 130.8 | 130.8 | 129.2 | 130 | -0.8 | -0.6% | 1,860,000 |
| 2009/06/11 | 130 | 131.3 | 129.2 | 130.8 | +0.8 | +0.6% | 2,294,400 |
| 2009/06/10 | 129.2 | 130.8 | 127.9 | 130 | +2.5 | +2% | 2,169,600 |
| 2009/06/09 | 132.5 | 132.5 | 127.5 | 127.5 | -5.8 | -4.4% | 4,399,200 |
| 2009/06/08 | 135 | 136.3 | 132.9 | 133.3 | -3.8 | -2.8% | 1,351,200 |
| 2009/06/05 | 137.1 | 138.3 | 132.1 | 137.1 | -0.8 | -0.6% | 2,685,600 |
| 2009/06/04 | 138.8 | 140.4 | 137.9 | 137.9 | -2.5 | -1.8% | 1,089,600 |
| 2009/06/03 | 136.7 | 141.7 | 135.8 | 140.4 | +2.5 | +1.8% | 3,172,800 |
| 2009/06/02 | 140 | 140.4 | 137.1 | 137.9 | -1.3 | -0.9% | 1,564,800 |
| 2009/06/01 | 139.6 | 140.8 | 138.8 | 139.2 | +0.4 | +0.3% | 1,485,600 |
| 2009/05/29 | 137.5 | 140.4 | 136.3 | 138.8 | +3.8 | +2.8% | 3,580,800 |
| 2009/05/28 | 131.3 | 135.8 | 131.3 | 135 | +1.7 | +1.3% | 1,680,000 |
| 2009/05/27 | 135.4 | 136.3 | 132.9 | 133.3 | -0.5 | -0.4% | 1,593,600 |
| 2009/05/26 | 133.8 | 135 | 132.1 | 133.8 | +1.7 | +1.3% | 1,706,400 |
| 2009/05/25 | 135.4 | 135.8 | 131.7 | 132.1 | -1.7 | -1.3% | 1,317,600 |
| 2009/05/22 | 132.5 | 136.3 | 129.6 | 133.8 | +0.5 | +0.4% | 2,068,800 |
| 2009/05/21 | 130 | 134.6 | 130 | 133.3 | +4.1 | +3.2% | 3,828,000 |
| 2009/05/20 | 129.6 | 131.3 | 127.1 | 129.2 | +5 | +4% | 3,957,600 |
| 2009/05/19 | 122.8 | 124.2 | 121.4 | 124.2 | +3.4 | +2.8% | 1,497,600 |
| 2009/05/18 | 122.4 | 122.4 | 120.4 | 120.8 | ±0 | ±0% | 1,010,400 |
| 2009/05/15 | 118.8 | 121.3 | 118.8 | 120.8 | +1.3 | +1.1% | 1,171,200 |
| 2009/05/14 | 119.7 | 121.8 | 119.2 | 119.5 | -1.9 | -1.6% | 1,185,600 |
| 2009/05/13 | 120.8 | 122.4 | 120 | 121.4 | +2.7 | +2.3% | 1,764,000 |
| 2009/05/12 | 123.4 | 123.4 | 118.1 | 118.7 | -7.1 | -5.6% | 6,871,200 |
| 2009/05/11 | 128.3 | 129.6 | 124.6 | 125.8 | -3.4 | -2.6% | 2,973,600 |
| 2009/05/08 | 130.4 | 132.1 | 129.2 | 129.2 | -0.4 | -0.3% | 1,404,000 |
| 2009/05/07 | 133.3 | 135 | 128.8 | 129.6 | -1.7 | -1.3% | 2,618,400 |
| 2009/05/01 | 129.6 | 134.6 | 129.6 | 131.3 | -2.5 | -1.9% | 1,692,000 |
| 2009/04/30 | 124.2 | 134.6 | 123.4 | 133.8 | +8.4 | +6.7% | 3,422,400 |
| 2009/04/28 | 129.2 | 130.4 | 125 | 125.4 | -5.9 | -4.5% | 2,193,600 |
| 2009/04/27 | 137.5 | 139.6 | 127.9 | 131.3 | -4.1 | -3% | 7,183,200 |
| 2009/04/24 | 132.5 | 138.3 | 127.9 | 135.4 | +5 | +3.8% | 8,416,800 |
| 2009/04/23 | 125 | 132.5 | 123.3 | 130.4 | +6.7 | +5.4% | 4,384,800 |
| 2009/04/22 | 125.8 | 126.3 | 121.5 | 123.7 | -2.6 | -2.1% | 1,929,600 |
| 2009/04/21 | 122.1 | 127.5 | 121.8 | 126.3 | +0.5 | +0.4% | 2,455,200 |
| 2009/04/20 | 123.2 | 126.7 | 122.2 | 125.8 | +4.3 | +3.5% | 1,696,800 |
| 2009/04/17 | 124.6 | 124.6 | 121.3 | 121.5 | -2.3 | -1.9% | 1,185,600 |
| 2009/04/16 | 120.4 | 127.5 | 119.8 | 123.8 | +4.7 | +3.9% | 3,453,600 |
| 2009/04/15 | 120.8 | 120.8 | 117.3 | 119.1 | -1.8 | -1.5% | 1,831,200 |
| 2009/04/14 | 119.6 | 121.6 | 117.6 | 120.9 | +1.2 | +1% | 2,263,200 |
3901～
3950
件表示中 / 5071件
類似銘柄と比較する
現在ご覧いただいている「エムスリー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エムスリー | 217,900円 | +26.4% | +8.0% | 0.96% | 32.88倍 | 3.91倍 |
|
ソニーＧ関連会社。医療従事者向け情報サイトで製薬会社の情報提供支援。治験等周辺分野開拓 |
| セコム | 527,200円 | +4.3% | -3.7% | 1.90% | 21.11倍 | 1.72倍 |
|
警備業首位。センサー付きシステム警備（機械警備）が中心。防災、医療、損保へ展開。海外強化 |
| 楽天Ｇ | 80,400円 | +7.1% | - | 0.00% | - | 1.87倍 |
|
ネット通販で国内双璧。金融、旅行など総合路線。１９年携帯電話事業参入、通信インフラ外販も |
| ベイカレント | 721,500円 | +23.2% | +19.6% | 1.39% | 29.34倍 | 11.59倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
| 電通Ｇ | 308,000円 | +5.9% | - | 4.53% | 79.94倍 | 1.15倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
市場注目の銘柄
チャート関連のコラム
